Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.975 | 6.43951744376 | 30.67 | 32.76 | 30.63 | 913161 | 31.59033241 | CS |
| 4 | 1.675 | 5.40845979981 | 30.97 | 32.76 | 28.68 | 876245 | 30.74792277 | CS |
| 12 | 5.065 | 18.3647570703 | 27.58 | 35.14 | 26.72 | 942347 | 31.37075849 | CS |
| 26 | 0.145 | 0.446153846154 | 32.5 | 35.14 | 26.1 | 859121 | 30.2629601 | CS |
| 52 | 6.395 | 24.3619047619 | 26.25 | 35.14 | 21.35 | 960551 | 28.21759329 | CS |
| 156 | -4.255 | -11.5311653117 | 36.9 | 44.41 | 21.35 | 797039 | 30.6846307 | CS |
| 260 | -8.855 | -21.3373493976 | 41.5 | 79.97 | 21.35 | 769663 | 35.58494692 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732664400 | 31.86 | -0.21 | -0.65 | 32 | 32.11 | 31.64 | 894450 |
| 1732578000 | 32.07 | 1.38 | 4.50 | 31.17 | 32.21 | 30.9101 | 986478 |
| 1732318800 | 30.69 | -1.08 | -3.40 | 31.89 | 32.04 | 30.63 | 661185 |
| 1732232400 | 31.77 | 0.43 | 1.37 | 31.4 | 31.805 | 31.07 | 915885 |
| 1732146000 | 31.34 | 0.6 | 1.95 | 30.81 | 31.35 | 30.63 | 1165774 |
| 1732059600 | 30.74 | 0.69 | 2.30 | 29.69 | 30.75 | 29.21 | 1373850 |
| 1731973200 | 30.05 | -0.04 | -0.13 | 30 | 30.51 | 29.7 | 926637 |
| 1731714000 | 30.09 | -0.25 | -0.82 | 30.33 | 30.535 | 30 | 662116 |
| 1731627600 | 30.34 | 0.41 | 1.37 | 30.05 | 30.61 | 29.975 | 682351 |
| 1731541200 | 29.93 | 0.1 | 0.34 | 30.06 | 30.58 | 29.53 | 617396 |
| 1731454800 | 29.83 | -0.76 | -2.48 | 30.27 | 30.74 | 29.58 | 739953 |
| 1731368400 | 30.59 | -0.73 | -2.33 | 31.25 | 31.73 | 30.48 | 678667 |
| 1731109200 | 31.32 | 0.32 | 1.03 | 30.91 | 32.055 | 30.64 | 694070 |
| 1731022800 | 31 | 1.45 | 4.91 | 29.64 | 31.19 | 29.5 | 1152515 |
| 1730936400 | 29.55 | -2.3 | -7.22 | 30.45 | 30.45 | 28.68 | 1782065 |
| 1730850000 | 31.85 | 0.67 | 2.15 | 30.98 | 31.92 | 30.94 | 598672 |
| 1730763600 | 31.18 | 1.2 | 4.00 | 30.23 | 31.23 | 30.09 | 762310 |
| 1730500800 | 29.98 | -0.6 | -1.96 | 30.63 | 30.78 | 29.75 | 785305 |
| 1730414400 | 30.58 | -0.24 | -0.78 | 30.78 | 30.92 | 30.28 | 838505 |
| 1730328000 | 30.82 | -0.18 | -0.58 | 31.15 | 31.44 | 30.61 | 778111 |
| 1730241600 | 31 | -1.54 | -4.73 | 32.33 | 32.369999 | 30.83 | 830592 |
| 1730155200 | 32.54 | -0.8 | -2.40 | 33.67 | 33.84 | 32.54 | 718020 |
| 1729896000 | 33.34 | -0.11 | -0.33 | 33.5 | 33.92 | 33.299999 | 722795 |
| 1729809600 | 33.45 | -0.86 | -2.51 | 33.8 | 34.26 | 33.11 | 1190267 |
| 1729723200 | 34.31 | 0.02 | 0.06 | 33.98 | 35.14 | 33.95 | 2186558 |
| 1729636800 | 34.29 | -0.55 | -1.58 | 34.61 | 34.8 | 33.71 | 2150271 |
| 1729550400 | 34.84 | 1.63 | 4.91 | 33.25 | 35.09 | 33.17 | 2960119 |
| 1729291200 | 33.21 | 0.73 | 2.25 | 32.479999 | 33.32 | 32.35 | 873532 |
| 1729204800 | 32.479999 | -0.26 | -0.79 | 32.59 | 32.83 | 31.9677 | 1392433 |
| 1729118400 | 32.74 | 2.89 | 9.68 | 30.18 | 32.85 | 30.01 | 2187396 |
| 1729032000 | 29.85 | -0.41 | -1.35 | 30.52 | 30.52 | 29.77 | 509092 |
| 1728945600 | 30.26 | 0.23 | 0.77 | 29.9 | 30.37 | 29.66 | 416849 |
| 1728686400 | 30.03 | 0.39 | 1.32 | 29.52 | 30.03 | 29.52 | 555541 |
| 1728600000 | 29.64 | -0.72 | -2.37 | 30.24 | 30.39 | 29.51 | 575672 |
| 1728513600 | 30.36 | -0.23 | -0.75 | 30.59 | 30.79 | 30.17 | 729499 |
| 1728427200 | 30.59 | -0.57 | -1.83 | 31.13 | 31.17 | 30.43 | 609790 |
| 1728340800 | 31.16 | -0.76 | -2.38 | 31.93 | 32.09 | 31 | 616896 |
| 1728081600 | 31.92 | 0.31 | 0.98 | 31.71 | 32.04 | 31.12 | 665024 |
| 1727995200 | 31.61 | -0.59 | -1.83 | 32.14 | 32.14 | 31.45 | 1094724 |
| 1727908800 | 32.2 | -0.53 | -1.62 | 32.61 | 32.75 | 32.049999 | 762606 |
| 1727822400 | 32.729999 | 0.07 | 0.21 | 32.509999 | 32.875 | 32.22 | 715790 |
| 1727736000 | 32.659999 | -0.23 | -0.70 | 32.95 | 33.17 | 32.43 | 961802 |
| 1727476800 | 32.89 | 0.76 | 2.37 | 32.43 | 33.03 | 32.32 | 899822 |
| 1727390400 | 32.13 | 0.26 | 0.82 | 32.17 | 32.439999 | 31.99 | 910315 |
| 1727304000 | 31.87 | 0.25 | 0.79 | 31.77 | 32.36 | 31.5901 | 909192 |
| 1727217600 | 31.62 | 0.59 | 1.90 | 31.4 | 31.75 | 31.09 | 896597 |
| 1727131200 | 31.03 | 0.66 | 2.17 | 30.5 | 31.17 | 30.43 | 1160777 |
| 1726872000 | 30.37 | 0.21 | 0.70 | 30.24 | 30.555 | 30.14 | 1325324 |
| 1726785600 | 30.16 | -0.03 | -0.10 | 30.55 | 30.692 | 29.88 | 1008388 |
| 1726699200 | 30.19 | 0 | 0.00 | 30.18 | 30.74 | 30.15 | 771018 |
| 1726612800 | 30.19 | -0.18 | -0.59 | 30.5 | 30.73 | 30.01 | 579587 |
| 1726526400 | 30.37 | 0.37 | 1.23 | 30.16 | 30.38 | 29.54 | 734861 |
| 1726267200 | 30 | -0.07 | -0.23 | 30.29 | 30.39 | 29.68 | 592403 |
| 1726180800 | 30.07 | 1 | 3.44 | 29.29 | 30.175 | 29.17 | 740642 |
| 1726094400 | 29.07 | 0.96 | 3.42 | 28.35 | 29.15 | 28.16 | 1050385 |
| 1726008000 | 28.11 | 0.83 | 3.04 | 27.27 | 28.15 | 27.19 | 889548 |
| 1725921600 | 27.28 | -0.39 | -1.41 | 27.66 | 27.8 | 26.72 | 1436882 |
| 1725662400 | 27.67 | -0.82 | -2.88 | 28.5 | 28.56 | 27.45 | 539186 |
| 1725576000 | 28.49 | -0.03 | -0.11 | 28.83 | 29.04 | 28.27 | 688211 |
| 1725489600 | 28.52 | 0.85 | 3.07 | 27.58 | 28.78 | 27.5 | 812372 |
| 1725403200 | 27.67 | -0.82 | -2.88 | 28.24 | 28.25 | 27.42 | 748851 |
| 1725057600 | 28.49 | -0.14 | -0.49 | 28.49 | 28.73 | 28.02 | 685473 |
| 1724971200 | 28.63 | -0.09 | -0.31 | 28.81 | 28.91 | 28.49 | 615144 |
| 1724884800 | 28.72 | -0.09 | -0.31 | 28.66 | 29.085 | 28.551 | 608134 |
| 1724798400 | 28.81 | 0.14 | 0.49 | 28.55 | 28.915 | 28.3164 | 673883 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
